XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.68 -0.35%

(10/13 10:40) ◀

Tuesday, October 13, 2026 (10:45am)

▶ (10/13 10:50)

◀ 10/13 10:45 ▶

Option Volume

Detail

ℹ

Current (10/13 10:45am) 4,000

Calls: 1,453 (36%)

Puts: 2,547 (64%)

Prior (10/12) 4,088

Calls: 1,588 (39%)

Puts: 2,500 (61%)

Current vs Prior -2.15%

Calls: -8.50% (Calls)

Puts: +1.88% (Puts)

Prior 7-Day Total 296,336

Calls: 81,975 (28%)

Puts: 214,361 (72%)

Prior 7-Day Average 42,333

Calls: 11,710 (28%)

Puts: 30,623 (72%)

Current vs Prior 7-Day Avg -90.55%

Calls: -87.59%

Puts: -91.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:45am) $1.56M

Calls: $701.7K (45%)

Puts: $855.2K (55%)

Prior (10/12) $1.60M

Calls: $1.10M (69%)

Puts: $502.5K (31%)

Current vs Prior -2.98%

Calls: -36.34%

Puts: +70.19%

Prior 7-Day Total $193.50M

Calls: $146.47M (76%)

Puts: $47.04M (24%)

Prior 7-Day Average $27.64M

Calls: $20.92M (76%)

Puts: $6.72M (24%)

Current vs Prior 7-Day Avg -94.37%

Calls: -96.65%

Puts: -87.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:45am) 1.75

Prior (10/12) 1.57

Current vs Prior +11.35%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -12.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:45am) 801,000

Calls: 269,552 (34%)

Puts: 531,448 (66%)

Prior (10/12) 797,555

Calls: 267,992 (34%)

Puts: 529,563 (66%)

Current vs Prior +0.43%

Prior 7-Day Total 5,969,138

Calls: 1,922,639 (32%)

Puts: 4,046,499 (68%)

Prior 7-Day Average 852,734

Calls: 274,662 (32%)

Puts: 578,071 (68%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.11% | 3.22%2.11% | 6.67%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -2.72% | -3.91%-2.72% | +4.77%

Prior 7-Day Avg 2.21% | 3.53%3.20% | 7.63%

Current vs 7-Day Avg -4.73% | -8.65%-34.14% | -12.60%

Prior 7-Day Eod 2.16% | 3.36%2.16% | 6.37%

Current vs 7-Day Eod -2.72% | -3.91%-2.72% | +4.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.06% | 20.67%

Calls: 15.93% | 17.14%

Puts: 24.19% | 24.20%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -40.37% | -35.37%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -50.96% | -20.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.75 - heavy put buying. Put-heavy open interest (531,448 puts vs 269,552 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BULLISH	NEUTRAL	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 75 of results (avg 6.9%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.50	36.50	$36.00	2.8%	--	1.00	21
$160.00	Nov 20	36.50	37.60	$37.05	3.0%	--	0.96	11
$173.00	Oct 16	22.45	23.20	$22.83	3.3%	6	0.98	61
$165.00	Nov 20	31.60	32.75	$32.17	3.6%	1	0.94	22
$165.00	Oct 16	30.40	31.55	$30.98	3.7%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.70	8.05	$7.88	4.4%	10	0.59	1.1K
$180.00	Nov 20	1.67	1.75	$1.71	4.7%	73	0.17	1.8K
$181.00	Nov 20	1.78	1.87	$1.83	4.9%	139	0.18	320
$210.00	Nov 20	14.65	15.45	$15.05	5.3%	--	0.82	265
$185.00	Nov 20	2.43	2.58	$2.51	6.0%	1.1K	0.24	748

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.66, cheapest $0.30)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.27	0.32	$0.30	16.7%	116	0.07	185
$205.00	Oct 30	0.77	0.93	$0.85	18.8%	195	0.17	237

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.50	0.59	$0.54	16.7%	2	0.09	815
$172.00	Nov 20	0.85	1.00	$0.93	16.1%	3	0.09	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	30.40	31.55	$30.98	3.7%	--	1.00	17
$175.00	Oct 16	20.40	21.30	$20.85	4.3%	7	1.00	129
$160.00	Oct 16	35.50	36.50	$36.00	2.8%	--	1.00	21
$170.00	Oct 16	25.30	26.45	$25.88	4.4%	1	1.00	64
$180.00	Oct 16	15.55	16.25	$15.90	4.4%	3	0.99	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.50	14.70	$14.10	8.5%	6	1.00	14
$202.50	Oct 16	6.50	7.05	$6.78	8.1%	--	0.94	54
$215.00	Nov 20	18.55	19.85	$19.20	6.8%	--	0.90	401
$207.50	Oct 30	11.35	12.45	$11.90	9.2%	--	0.89	61
$217.50	Nov 27	21.15	23.10	$22.13	8.8%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 3.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.77	0.93	$0.85	18.8%	195	0.17	237
$200.00	Nov 20	4.20	4.75	$4.47	12.3%	155	0.41	1.1K
$210.00	Oct 30	0.27	0.32	$0.30	16.7%	116	0.07	185
$200.00	Oct 16	0.32	0.40	$0.36	22.2%	64	0.16	6.3K
$197.50	Nov 27	5.80	6.75	$6.28	15.1%	54	0.47	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.43	2.58	$2.51	6.0%	1.1K	0.24	748
$181.00	Nov 20	1.78	1.87	$1.83	4.9%	139	0.18	320
$193.00	Oct 30	2.55	2.83	$2.69	10.4%	107	0.38	109
$197.50	Oct 30	4.30	4.95	$4.63	14.0%	100	0.56	174
$180.00	Nov 20	1.67	1.75	$1.71	4.7%	73	0.17	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 7.3%, max 13.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.9%	24.7%	13.1%	23	840
$192.50	Oct 16	Oct 30	26.6%	23.7%	12.1%	3	21
$196.00	Oct 16	Nov 20	24.7%	22.9%	7.9%	7	509
$193.00	Oct 16	Nov 20	25.5%	24.1%	5.7%	--	921
$192.00	Oct 16	Nov 20	25.8%	24.5%	5.0%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.9%	24.7%	13.1%	13	1.1K
$196.00	Oct 16	Nov 27	24.7%	21.8%	13.1%	13	1.7K
$192.50	Oct 16	Oct 30	26.6%	23.7%	12.1%	--	506
$193.00	Oct 16	Nov 27	25.5%	22.8%	11.7%	78	1.6K
$192.00	Oct 16	Nov 20	25.8%	24.5%	5.0%	4	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 3.06, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	11%	28.41	$215.17
$190.00	$191.00	Oct 30	$0.57	$0.43	$0.57	72%	0.75	$190.57
$190.00	$191.00	Oct 23	$0.63	$0.37	$0.63	78%	0.59	$190.63
$192.50	$193.00	Oct 30	$0.18	$0.32	$0.18	64%	1.78	$192.68
$199.00	$200.00	Nov 6	$0.29	$0.71	$0.29	41%	2.45	$199.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$185.00	Nov 27	$1.97	$6.03	$1.97	42%	3.06	$191.03
$202.50	$200.00	Oct 23	$1.65	$0.85	$1.65	84%	0.52	$200.85
$205.00	$200.00	Nov 20	$3.10	$1.90	$3.10	72%	0.61	$201.90
$199.00	$195.00	Nov 13	$1.83	$2.17	$1.83	57%	1.19	$197.17
$193.00	$192.00	Nov 6	$0.20	$0.80	$0.20	40%	4.00	$192.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.46, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 27	$3.15	$3.15	$6.85	59%	0.46	$203.15
$197.50	$200.00	Nov 27	$1.73	$1.73	$0.77	53%	2.25	$199.23
$200.00	$205.00	Nov 20	$1.96	$1.96	$3.04	59%	0.64	$201.96
$198.00	$199.00	Nov 6	$0.66	$0.66	$0.34	56%	1.94	$198.66
$200.00	$202.50	Nov 13	$1.07	$1.07	$1.43	60%	0.75	$201.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.28	$0.28	$0.22	67%	1.27	$192.22
$184.00	$183.00	Oct 30	$0.22	$0.22	$0.78	84%	0.28	$183.78
$185.00	$180.00	Nov 27	$1.09	$1.09	$3.91	74%	0.28	$183.91
$181.00	$180.00	Oct 30	$0.17	$0.17	$0.83	89%	0.20	$180.83
$185.00	$184.00	Nov 13	$0.28	$0.28	$0.72	78%	0.39	$184.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.22, cheapest $0.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.21	24.7%	21.0%
$195.00	Oct 16	Oct 23	$1.24	24.7%	21.9%
$194.00	Oct 16	Oct 23	$1.09	24.1%	22.3%
$197.00	Oct 16	Oct 23	$1.19	24.0%	22.5%
$197.50	Oct 16	Oct 30	$2.05	24.2%	22.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$0.95	24.7%	21.0%
$195.00	Oct 16	Oct 23	$0.99	24.7%	21.9%
$194.00	Oct 16	Oct 23	$1.04	24.1%	22.3%
$197.00	Oct 16	Oct 23	$0.97	24.0%	22.5%
$197.50	Oct 16	Oct 30	$1.94	24.2%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.82% of stock, avg 5.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.71	$1.86	$3.57	$192.43	$199.57	1.82%
$197.00	Oct 16	$1.23	$2.38	$3.61	$193.39	$200.61	1.84%
$195.00	Oct 16	$2.26	$1.45	$3.71	$191.29	$198.71	1.90%
$197.50	Oct 16	$1.06	$2.69	$3.75	$193.75	$201.25	1.92%
$198.00	Oct 16	$0.84	$3.03	$3.87	$194.13	$201.87	1.98%
$194.00	Oct 16	$2.94	$1.01	$3.95	$190.05	$197.95	2.02%
$199.00	Oct 16	$0.59	$3.78	$4.37	$194.63	$203.37	2.23%
$193.00	Oct 16	$3.63	$0.79	$4.42	$188.58	$197.42	2.26%
$192.50	Oct 16	$4.05	$0.72	$4.77	$187.73	$197.27	2.44%
$200.00	Oct 16	$0.36	$4.63	$4.99	$195.01	$204.99	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.59% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.59	$0.56	$1.15	$190.85	$200.15
$199.00	$192.50	Oct 16	$0.59	$0.72	$1.31	$191.19	$200.31
$199.00	$193.00	Oct 16	$0.59	$0.79	$1.38	$191.62	$200.38
$198.00	$192.00	Oct 16	$0.84	$0.56	$1.40	$190.60	$199.40
$198.00	$192.50	Oct 16	$0.84	$0.72	$1.56	$190.94	$199.56
$198.00	$193.00	Oct 16	$0.84	$0.79	$1.63	$191.37	$199.63
$199.00	$194.00	Oct 16	$0.59	$1.01	$1.60	$192.40	$200.60
$197.50	$192.00	Oct 16	$1.06	$0.56	$1.62	$190.38	$199.12
$198.00	$194.00	Oct 16	$0.84	$1.01	$1.85	$192.15	$199.85
$220.00	$175.00	Nov 27	$0.54	$1.32	$1.86	$173.14	$221.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 1.86, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 23	$0.65	$0.35	40%	1.86	$190.35	$199.65
187/188	199/200	Oct 23	$0.50	$0.50	49%	1.00	$187.50	$199.50
190/191	199/200	Oct 16	$0.39	$0.61	60%	0.64	$190.61	$199.39
186/187	199/200	Oct 23	$0.47	$0.53	51%	0.89	$186.53	$199.47
192/192	199/200	Oct 23	$0.65	$0.35	33%	1.86	$191.85	$199.65
191/192	199/200	Oct 23	$0.60	$0.40	36%	1.50	$191.40	$199.60
188/189	199/200	Oct 23	$0.49	$0.51	46%	0.96	$188.51	$199.49
190/191	198/199	Oct 16	$0.41	$0.59	52%	0.69	$190.59	$198.41
192/192	199/200	Oct 16	$0.39	$0.61	52%	0.64	$192.11	$199.39
175/178	202/205	Nov 6	$0.89	$1.61	60%	0.55	$176.61	$203.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$200.00	$202.50	$205.00	Oct 16	$0.15	$2.35	14%	15.67
$195.00	$196.00	$197.00	Oct 16	$0.07	$0.93	18%	13.29
$215.00	$220.00	$225.00	Nov 20	$0.16	$4.84	7%	30.25
$205.00	$207.50	$210.00	Nov 13	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.08	$4.92	18%	61.50
$160.00	$165.00	$170.00	Nov 20	$0.06	$4.94	4%	82.33
$195.00	$196.00	$197.00	Oct 16	$0.11	$0.89	18%	8.09
$198.00	$199.00	$200.00	Oct 16	$0.10	$0.90	15%	9.00
$195.00	$196.00	$197.00	Nov 6	$0.06	$0.94	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-1.13, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.55	$4.45
$190.00	$195.00	1:2	Nov 6	-$2.18	$2.82
$205.00	$210.00	1:2	Nov 20	-$0.17	$4.83
$210.00	$215.00	1:2	Nov 27	-$0.02	$4.98
$210.00	$215.00	1:2	Nov 20	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$193.00	$185.00	1:2	Nov 27	-$1.13	$6.87
$207.50	$202.50	1:2	Oct 30	-$3.60	$1.40
$185.00	$180.00	1:2	Nov 27	-$0.92	$4.08
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98
$180.00	$175.00	1:2	Nov 27	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.96%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.47	0.9%	2.96%	3.89%	54	2
$196.00	Nov 20	$6.20	0.51	0.2%	3.17%	3.33%	4	15
$197.00	Nov 20	$5.65	0.49	0.7%	2.89%	3.56%	--	814
$198.00	Nov 20	$5.15	0.47	1.2%	2.63%	3.82%	--	104
$200.00	Nov 20	$4.20	0.41	2.2%	2.15%	4.35%	155	1.1K
$197.00	Nov 13	$4.95	0.48	0.7%	2.53%	3.20%	3	5
$200.00	Nov 27	$3.80	0.41	2.2%	1.94%	4.15%	1	1
$200.00	Nov 13	$3.50	0.40	2.2%	1.79%	4.00%	6	14
$205.00	Nov 20	$2.38	0.28	4.8%	1.22%	5.98%	13	1.1K
$197.50	Nov 6	$3.95	0.46	0.9%	2.02%	2.95%	--	53

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,453

Total Puts 2,547

Put/Call Ratio 1.75

Net Difference -1,094

Prior's Put/Call Breakdown

Total Calls 1,588

Total Puts 2,500

Put/Call Ratio 1.57

Net Difference -912

Prior 7-Day Put/Call Summary

Total Calls 81,975

Total Puts 214,361

Average Put/Call Ratio 2.00

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card